| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2018 | CNY | 6.08 | 6.43 | 6.04 | 6.24 | 6.24 | +0.11 (+1.79%) | 15,069,618 |
| 25 Sep 2018 | CNY | 6.1 | 6.13 | 5.9 | 6.13 | 6.13 | -0.07 (-1.13%) | 12,197,496 |
| 21 Sep 2018 | CNY | 6.15 | 6.48 | 6.12 | 6.2 | 6.2 | +0.01 (+0.16%) | 17,389,262 |
| 20 Sep 2018 | CNY | 6.1 | 6.27 | 6.02 | 6.19 | 6.19 | +0.02 (+0.32%) | 14,900,933 |
| 19 Sep 2018 | CNY | 6.08 | 6.22 | 5.95 | 6.17 | 6.17 | +0.03 (+0.49%) | 17,424,857 |
| 18 Sep 2018 | CNY | 5.92 | 6.28 | 5.9 | 6.14 | 6.14 | +0.22 (+3.72%) | 17,260,611 |
| 17 Sep 2018 | CNY | 6.01 | 6.02 | 5.8 | 5.92 | 5.92 | -0.15 (-2.47%) | 11,477,157 |
| 14 Sep 2018 | CNY | 6.34 | 6.34 | 6.05 | 6.07 | 6.07 | -0.26 (-4.11%) | 13,653,200 |
| 13 Sep 2018 | CNY | 6.32 | 6.33 | 6.13 | 6.33 | 6.33 | +0.06 (+0.96%) | 15,708,970 |
| 12 Sep 2018 | CNY | 6.39 | 6.58 | 6.2 | 6.27 | 6.27 | -0.1 (-1.57%) | 18,324,544 |
| 11 Sep 2018 | CNY | 6.54 | 6.59 | 6.28 | 6.37 | 6.37 | -0.17 (-2.60%) | 19,120,678 |
| 10 Sep 2018 | CNY | 6.8 | 6.98 | 6.54 | 6.54 | 6.54 | -0.73 (-10.04%) | 25,220,143 |
| 7 Sep 2018 | CNY | 7.19 | 7.73 | 7.11 | 7.27 | 7.27 | -0.16 (-2.15%) | 32,180,147 |
| 6 Sep 2018 | CNY | 6.88 | 7.93 | 6.8 | 7.43 | 7.43 | +0.12 (+1.64%) | 41,316,585 |
| 5 Sep 2018 | CNY | 7.8 | 8.08 | 7.15 | 7.31 | 7.31 | -0.63 (-7.93%) | 44,057,182 |
| 4 Sep 2018 | CNY | 7.5 | 7.94 | 7.28 | 7.94 | 7.94 | +0.72 (+9.97%) | 46,379,804 |
| 3 Sep 2018 | CNY | 6.6 | 7.22 | 6.28 | 7.22 | 7.22 | +0.66 (+10.06%) | 25,494,485 |
| 31 Aug 2018 | CNY | 5.9 | 6.56 | 5.79 | 6.56 | 6.56 | +0.6 (+10.07%) | 13,129,386 |
| 30 Aug 2018 | CNY | 6.12 | 6.43 | 5.95 | 5.96 | 5.96 | -0.15 (-2.45%) | 20,915,085 |
| 29 Aug 2018 | CNY | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | +0.56 (+10.09%) | 8,341,109 |
| 28 Aug 2018 | CNY | 5.62 | 5.63 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 3,928,070 |
| 27 Aug 2018 | CNY | 5.52 | 5.7 | 5.51 | 5.6 | 5.6 | +0.1 (+1.82%) | 5,312,191 |
| 24 Aug 2018 | CNY | 5.47 | 5.73 | 5.41 | 5.5 | 5.5 | +0.14 (+2.61%) | 5,404,764 |
| 23 Aug 2018 | CNY | 5.34 | 5.38 | 5.3 | 5.36 | 5.36 | +0.02 (+0.37%) | 2,223,440 |
| 22 Aug 2018 | CNY | 5.32 | 5.46 | 5.28 | 5.34 | 5.34 | +0.02 (+0.38%) | 2,904,662 |
| 21 Aug 2018 | CNY | 5.29 | 5.36 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 2,154,767 |
| 20 Aug 2018 | CNY | 5.23 | 5.36 | 5.16 | 5.27 | 5.27 | -0.07 (-1.31%) | 3,413,614 |
| 17 Aug 2018 | CNY | 5.69 | 5.76 | 5.24 | 5.34 | 5.34 | -0.28 (-4.98%) | 4,562,289 |
| 16 Aug 2018 | CNY | 5.52 | 5.8 | 5.43 | 5.62 | 5.62 | +0.01 (+0.18%) | 4,725,804 |
| 15 Aug 2018 | CNY | 5.82 | 5.83 | 5.59 | 5.61 | 5.61 | -0.19 (-3.28%) | 4,688,500 |
